End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 51.60 | 54.25 | 51.60 | 54.25 | +2.55 | +4.93% | 0.01 cr | 53.99 | 94.1% | ₹0 cr |
| 03 Sep '26 | 51.70 | 51.70 | 50.00 | 51.70 | +2.45 | +4.97% | 0.01 cr | 51.44 | 84.0% | ₹1 cr |
| 02 Sep '26 | 46.00 | 49.25 | 46.00 | 49.25 | +2.30 | +4.90% | 0.00 cr | 47.63 | 91.7% | ₹0 cr |
| 01 Sep '26 | 49.20 | 49.20 | 46.00 | 46.95 | +0.05 | +0.11% | 0.01 cr | 47.27 | 85.7% | ₹0 cr |
| 31 Aug '26 | 45.00 | 46.90 | 45.00 | 46.90 | +2.20 | +4.92% | 0.01 cr | 46.37 | 100.0% | ₹0 cr |
| 28 Aug '26 | 44.45 | 44.70 | 44.45 | 44.70 | +2.10 | +4.93% | 0.00 cr | 44.61 | 100.0% | ₹0 cr |
| 25 Aug '26 | 43.15 | 43.15 | 42.60 | 42.60 | −0.55 | −1.27% | 0.00 cr | 42.76 | 100.0% | ₹0 cr |
| 24 Aug '26 | 43.00 | 43.15 | 43.00 | 43.15 | +2.05 | +4.99% | 0.00 cr | 43.09 | 100.0% | ₹0 cr |
| 20 Aug '26 | 41.10 | 41.10 | 41.10 | 41.10 | −1.40 | −3.29% | 0.00 cr | 41.10 | 100.0% | ₹0 cr |
| 18 Aug '26 | 42.50 | 42.50 | 42.50 | 42.50 | −0.50 | −1.16% | 0.00 cr | 42.50 | 100.0% | ₹0 cr |
| 17 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | −0.50 | −1.15% | 0.00 cr | 43.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 43.50 | 43.50 | 43.50 | 43.50 | +1.60 | +3.82% | 0.00 cr | 43.50 | 100.0% | ₹0 cr |
| 12 Aug '26 | 41.85 | 41.90 | 41.85 | 41.90 | +1.95 | +4.88% | 0.00 cr | 41.88 | 100.0% | ₹0 cr |
| 11 Aug '26 | 40.00 | 40.00 | 39.85 | 39.95 | −1.95 | −4.65% | 0.00 cr | 39.94 | 100.0% | ₹0 cr |
| 10 Aug '26 | 41.90 | 41.90 | 41.90 | 41.90 | −2.15 | −4.88% | 0.00 cr | 41.90 | 100.0% | ₹0 cr |
| 07 Aug '26 | 40.70 | 44.05 | 40.70 | 44.05 | +1.30 | +3.04% | 0.00 cr | 41.82 | 66.7% | ₹0 cr |
| 06 Aug '26 | 43.20 | 43.20 | 42.75 | 42.75 | −2.20 | −4.89% | 0.00 cr | 42.98 | 100.0% | ₹0 cr |
| 05 Aug '26 | 41.00 | 44.95 | 40.95 | 44.95 | +1.85 | +4.29% | 0.00 cr | 41.63 | 100.0% | ₹0 cr |
| 04 Aug '26 | 43.10 | 43.10 | 43.10 | 43.10 | +1.50 | +3.61% | 0.00 cr | 43.10 | 100.0% | ₹0 cr |
| 03 Aug '26 | 40.00 | 41.60 | 40.00 | 41.60 | +1.60 | +4.00% | 0.00 cr | 40.80 | 100.0% | ₹0 cr |
| 31 Jul '26 | 38.60 | 42.50 | 38.60 | 40.00 | −0.50 | −1.23% | 0.00 cr | 41.03 | 100.0% | ₹0 cr |
| 30 Jul '26 | 40.50 | 40.50 | 40.50 | 40.50 | −2.10 | −4.93% | 0.00 cr | 40.50 | 100.0% | ₹0 cr |
| 27 Jul '26 | 38.65 | 42.60 | 38.65 | 42.60 | +1.95 | +4.80% | 0.00 cr | 40.63 | 100.0% | ₹0 cr |
| 23 Jul '26 | 40.70 | 40.70 | 40.65 | 40.65 | −2.10 | −4.91% | 0.00 cr | 40.67 | 100.0% | ₹0 cr |
| 22 Jul '26 | 42.75 | 42.75 | 42.75 | 42.75 | −2.25 | −5.00% | 0.00 cr | 42.75 | 100.0% | ₹0 cr |
| 21 Jul '26 | 44.35 | 46.00 | 44.35 | 45.00 | +0.65 | +1.47% | 0.00 cr | 45.46 | 100.0% | ₹0 cr |
| 20 Jul '26 | 43.00 | 44.35 | 43.00 | 44.35 | +2.10 | +4.97% | 0.00 cr | 43.81 | 100.0% | ₹0 cr |
| 16 Jul '26 | 42.25 | 42.25 | 42.25 | 42.25 | −2.00 | −4.52% | 0.00 cr | 42.25 | 100.0% | ₹0 cr |
| 14 Jul '26 | 44.25 | 44.25 | 44.25 | 44.25 | −2.25 | −4.84% | 0.00 cr | 44.25 | 100.0% | ₹0 cr |
| 13 Jul '26 | 46.00 | 47.00 | 46.00 | 46.50 | +0.50 | +1.09% | 0.00 cr | 46.50 | 100.0% | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
